Hon. Precision, Inc. (TPEX:7769)
Taiwan · Delayed Price · Currency is TWD 2,510.00
+85.00 (3.51%)
At close: Oct 31, 2025
Hon. Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,440.00 | 2,525.00 | 2,420.00 | 2,510.00 | 2,510.00 | 2.87% | 1,891,133 |
| Oct 30, 2025 | 2,410.00 | 2,530.00 | 2,345.00 | 2,440.00 | 2,440.00 | 1.46% | 2,917,322 |
| Oct 29, 2025 | 2,240.00 | 2,445.00 | 2,240.00 | 2,405.00 | 2,405.00 | 7.37% | 2,326,945 |
| Oct 28, 2025 | 2,245.00 | 2,285.00 | 2,170.00 | 2,240.00 | 2,240.00 | 0.22% | 2,146,292 |
| Oct 27, 2025 | 2,110.00 | 2,245.00 | 2,095.00 | 2,235.00 | 2,235.00 | 6.43% | 2,552,980 |
| Oct 23, 2025 | 2,030.00 | 2,105.00 | 2,015.00 | 2,100.00 | 2,100.00 | 2.44% | 1,538,636 |
| Oct 22, 2025 | 2,010.00 | 2,055.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.99% | 1,027,711 |
| Oct 21, 2025 | 2,000.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | 1.75% | 1,485,516 |
| Oct 20, 2025 | 1,960.00 | 2,010.00 | 1,950.00 | 1,995.00 | 1,995.00 | 2.05% | 1,622,009 |
| Oct 17, 2025 | 1,930.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | - | 749,280 |
| Oct 16, 2025 | 1,900.00 | 1,955.00 | 1,895.00 | 1,955.00 | 1,955.00 | 2.89% | 1,030,787 |
| Oct 15, 2025 | 1,895.00 | 1,920.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1.88% | 1,208,017 |
| Oct 14, 2025 | 1,915.00 | 1,955.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.10% | 1,878,381 |
| Oct 13, 2025 | 1,935.00 | 1,935.00 | 1,850.00 | 1,905.00 | 1,905.00 | -1.55% | 861,712 |
| Oct 9, 2025 | 1,930.00 | 1,955.00 | 1,915.00 | 1,935.00 | 1,935.00 | 0.52% | 573,171 |
| Oct 8, 2025 | 1,955.00 | 1,955.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.26% | 496,999 |
| Oct 7, 2025 | 1,925.00 | 2,000.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.05% | 839,988 |
| Oct 3, 2025 | 1,940.00 | 1,950.00 | 1,855.00 | 1,910.00 | 1,910.00 | -1.55% | 1,254,999 |
| Oct 2, 2025 | 1,875.00 | 1,940.00 | 1,865.00 | 1,940.00 | 1,940.00 | 3.74% | 1,823,374 |
| Oct 1, 2025 | 1,770.00 | 1,900.00 | 1,765.00 | 1,870.00 | 1,870.00 | 5.65% | 1,833,019 |
| Sep 30, 2025 | 1,755.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1.14% | 681,275 |
| Sep 26, 2025 | 1,715.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1.16% | 576,015 |
| Sep 25, 2025 | 1,760.00 | 1,760.00 | 1,710.00 | 1,730.00 | 1,730.00 | -1.42% | 1,256,401 |
| Sep 24, 2025 | 1,830.00 | 1,830.00 | 1,730.00 | 1,755.00 | 1,755.00 | -4.10% | 1,230,993 |
| Sep 23, 2025 | 1,840.00 | 1,870.00 | 1,780.00 | 1,830.00 | 1,830.00 | -0.54% | 1,183,938 |
| Sep 22, 2025 | 1,875.00 | 1,895.00 | 1,800.00 | 1,840.00 | 1,840.00 | -2.65% | 1,257,951 |
| Sep 19, 2025 | 1,920.00 | 1,920.00 | 1,865.00 | 1,890.00 | 1,890.00 | -1.31% | 708,701 |
| Sep 18, 2025 | 1,890.00 | 1,920.00 | 1,885.00 | 1,915.00 | 1,915.00 | 1.86% | 913,399 |
| Sep 17, 2025 | 1,890.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.27% | 537,960 |
| Sep 16, 2025 | 1,865.00 | 1,895.00 | 1,850.00 | 1,885.00 | 1,885.00 | 1.07% | 1,339,335 |
| Sep 15, 2025 | 1,840.00 | 1,865.00 | 1,825.00 | 1,865.00 | 1,865.00 | 1.36% | 1,037,642 |
| Sep 12, 2025 | 1,815.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,840.00 | 1.38% | 748,792 |
| Sep 11, 2025 | 1,825.00 | 1,830.00 | 1,775.00 | 1,815.00 | 1,815.00 | -0.27% | 633,850 |
| Sep 10, 2025 | 1,830.00 | 1,845.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.55% | 665,454 |
| Sep 9, 2025 | 1,810.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,830.00 | 1.10% | 890,532 |
| Sep 8, 2025 | 1,775.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,810.00 | 2.26% | 1,375,020 |
| Sep 5, 2025 | 1,730.00 | 1,770.00 | 1,715.00 | 1,770.00 | 1,770.00 | 2.91% | 1,091,196 |
| Sep 4, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,720.00 | - | 299,391 |
| Sep 3, 2025 | 1,725.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | - | 323,091 |
| Sep 2, 2025 | 1,720.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.29% | 377,135 |
| Sep 1, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,715.00 | -0.87% | 482,916 |
| Aug 29, 2025 | 1,700.00 | 1,755.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.76% | 681,193 |
| Aug 28, 2025 | 1,705.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,700.00 | - | 348,385 |
| Aug 27, 2025 | 1,705.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.29% | 393,938 |
| Aug 26, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,705.00 | -1.16% | 433,575 |
| Aug 25, 2025 | 1,730.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.88% | 1,110,209 |
| Aug 22, 2025 | 1,730.00 | 1,745.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.58% | 972,131 |
| Aug 21, 2025 | 1,680.00 | 1,750.00 | 1,650.00 | 1,720.00 | 1,720.00 | 2.69% | 2,297,754 |
| Aug 20, 2025 | 1,620.00 | 1,700.00 | 1,590.00 | 1,675.00 | 1,675.00 | 3.72% | 2,732,656 |
| Aug 19, 2025 | 1,610.00 | 1,620.00 | 1,575.00 | 1,615.00 | 1,615.00 | 0.31% | 350,425 |